Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,37-0,93 (-2,37%)
Börsenschluss: 04:00PM EDT
38,37 0,00 (0,00%)
Nachbörse: 05:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230317C000180002022-07-22 9:33AM EDT18.0022.1521.4521.900.00--390.63%
LVS230317C000200002022-07-29 10:01AM EDT20.0018.4519.8520.050.00-211285.84%
LVS230317C000230002022-07-08 10:27AM EDT23.0014.0017.1517.350.00--276.47%
LVS230317C000250002022-07-26 3:47PM EDT25.0015.0015.4515.750.00-24272.53%
LVS230317C000260002022-07-26 11:45AM EDT26.0014.3014.5514.900.00--169.75%
LVS230317C000270002022-07-14 9:46AM EDT27.0013.9313.7014.20+4.28+44.35%21868.26%
LVS230317C000280002022-07-21 3:49PM EDT28.0013.8013.0513.250.00--4166.31%
LVS230317C000290002022-07-14 3:26PM EDT29.009.1512.2512.600.00--265.14%
LVS230317C000300002022-08-01 10:54AM EDT30.0010.9411.5011.750.00-129562.99%
LVS230317C000310002022-07-26 11:33AM EDT31.0010.6010.8511.050.00--362.06%
LVS230317C000320002022-07-26 12:57PM EDT32.0010.1010.2010.350.00--360.94%
LVS230317C000330002022-07-22 3:26PM EDT33.009.959.509.700.00-223859.67%
LVS230317C000340002022-07-19 12:48PM EDT34.006.858.909.050.00--11258.72%
LVS230317C000350002022-08-02 9:48AM EDT35.007.638.258.400.00-11,43257.35%
LVS230317C000360002022-08-02 2:02PM EDT36.007.807.657.80+0.30+4.00%1456.27%
LVS230317C000370002022-07-29 9:36AM EDT37.006.257.157.250.00--3055.68%
LVS230317C000380002022-08-02 9:58AM EDT38.006.306.606.70+0.20+3.28%16,42754.69%
LVS230317C000390002022-08-02 10:16AM EDT39.005.756.106.200.00-131853.94%
LVS230317C000400002022-08-02 11:43AM EDT40.005.405.605.750.00-23,04353.22%
LVS230317C000410002022-07-29 9:35AM EDT41.005.105.205.30+0.55+12.09%2549852.75%
LVS230317C000420002022-08-01 10:54AM EDT42.004.354.804.900.00-31,36352.30%
LVS230317C000430002022-08-03 2:06PM EDT43.004.424.354.50+0.44+11.06%10551.47%
LVS230317C000440002022-07-26 12:28PM EDT44.004.154.004.100.00--350.85%
LVS230317C000450002022-08-01 2:20PM EDT45.003.603.703.80+0.38+11.80%13,35450.72%
LVS230317C000460002022-07-22 9:47AM EDT46.003.703.303.450.00--1050.42%
LVS230317C000470002022-07-29 9:41AM EDT47.002.563.053.200.00-3356550.39%
LVS230317C000480002022-07-27 3:13PM EDT48.002.932.812.890.00--5049.67%
LVS230317C000500002022-08-02 11:44AM EDT50.002.252.332.420.00-43,65049.11%
LVS230317C000525002022-07-21 2:40PM EDT52.502.371.831.930.00-112248.51%
LVS230317C000550002022-08-01 12:31PM EDT55.001.251.451.520.00-101,63847.85%
LVS230317C000600002022-08-02 11:28AM EDT60.000.840.880.950.00-2044147.07%
LVS230317C000650002022-08-01 9:56AM EDT65.000.420.540.610.00-101,03446.90%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230317P000180002022-07-18 9:37AM EDT18.000.610.310.570.00--5766.80%
LVS230317P000200002022-07-28 3:27PM EDT20.000.510.480.52-0.03-5.56%120760.64%
LVS230317P000210002022-07-19 2:29PM EDT21.000.970.580.610.00--259.52%
LVS230317P000220002022-08-01 3:35PM EDT22.000.780.680.720.00--458.30%
LVS230317P000230002022-07-28 3:27PM EDT23.000.860.790.840.00--2257.08%
LVS230317P000240002022-08-01 3:35PM EDT24.001.060.920.970.00--455.96%
LVS230317P000250002022-08-01 12:04PM EDT25.001.201.061.110.00-425054.74%
LVS230317P000260002022-08-01 10:46AM EDT26.001.431.231.280.00--853.81%
LVS230317P000270002022-07-14 3:03PM EDT27.002.711.411.450.00--352.69%
LVS230317P000280002022-07-18 2:21PM EDT28.002.731.611.660.00--10851.76%
LVS230317P000290002022-07-22 2:00PM EDT29.002.101.791.880.00--1250.56%
LVS230317P000300002022-07-26 10:53AM EDT30.002.442.052.120.00-119650.15%
LVS230317P000310002022-07-22 2:15PM EDT31.002.662.342.390.00--749.27%
LVS230317P000320002022-07-29 12:19PM EDT32.002.902.612.710.00--78648.71%
LVS230317P000330002022-08-01 9:56AM EDT33.003.402.923.000.00-51,22447.58%
LVS230317P000340002022-08-02 1:10PM EDT34.003.453.253.350.00-225646.84%
LVS230317P000350002022-08-02 3:37PM EDT35.003.953.603.750.00-593946.31%
LVS230317P000360002022-07-27 3:42PM EDT36.004.254.004.150.00--6045.54%
LVS230317P000370002022-07-27 3:12PM EDT37.004.754.454.550.00--10944.54%
LVS230317P000380002022-07-29 3:57PM EDT38.005.474.905.000.00-134,08643.75%
LVS230317P000390002022-07-28 11:36AM EDT39.005.705.355.500.00--1343.14%
LVS230317P000400002022-08-02 3:37PM EDT40.006.355.906.000.00-51,72642.31%
LVS230317P000410002022-07-28 10:47AM EDT41.006.956.456.550.00--1841.65%
LVS230317P000420002022-07-21 1:21PM EDT42.007.207.007.150.00-631341.17%
LVS230317P000440002022-07-22 10:08AM EDT44.008.708.208.400.00--1239.94%
LVS230317P000450002022-07-29 10:02AM EDT45.009.908.909.050.00-116639.17%
LVS230317P000460002022-07-27 9:46AM EDT46.0010.209.559.700.00--1838.15%
LVS230317P000470002022-07-28 3:06PM EDT47.0010.7710.2510.450.00--1537.79%
LVS230317P000480002022-07-22 1:57PM EDT48.0011.5511.0011.200.00--1237.21%
LVS230317P000500002022-07-22 10:16AM EDT50.0012.9012.5012.650.00-1018234.62%
LVS230317P000525002022-07-21 3:57PM EDT52.5014.4514.6014.750.00--3332.96%
LVS230317P000550002022-07-14 12:09PM EDT55.0021.4516.6516.850.00-305828.37%
LVS230317P000600002022-07-19 12:36PM EDT60.0021.2021.2021.35-3.67-14.76%1600.00%
LVS230317P000650002021-12-08 10:39AM EDT65.0028.0026.6029.900.00-51061.45%